Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SYNE3F - SYN PROP TEC - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,96 | 3,74 | -5,32% | 3,74 | 3,96 | 3,84 | 3,74 | 3,88 | 459 | 2.924.921 |
| 3/9/2026 | 3,84 | 3,95 | +2,33% | 3,84 | 3,96 | 3,90 | 3,86 | 3,95 | 304 | 1.719.846 |
| 2/9/2026 | 3,72 | 3,86 | +6,34% | 3,64 | 3,89 | 3,77 | 3,82 | 3,86 | 268 | 1.637.383 |
| 1/9/2026 | 3,69 | 3,63 | -1,63% | 3,62 | 3,70 | 3,66 | 3,63 | 3,67 | 422 | 1.682.329 |
| 31/8/2026 | 3,63 | 3,69 | +0,27% | 3,57 | 3,72 | 3,63 | 3,61 | 3,69 | 372 | 1.948.963 |
| 28/8/2026 | 3,70 | 3,68 | 0,00% | 3,61 | 3,85 | 3,64 | 3,64 | 3,68 | 249 | 1.306.550 |
| 27/8/2026 | 3,60 | 3,68 | +1,66% | 3,60 | 3,88 | 3,65 | 3,63 | 3,68 | 220 | 920.428 |
| 26/8/2026 | 3,70 | 3,62 | -0,82% | 3,62 | 3,83 | 3,67 | 3,62 | 3,65 | 278 | 1.296.829 |
| 25/8/2026 | 3,58 | 3,65 | +1,96% | 3,55 | 3,69 | 3,63 | 3,65 | 3,69 | 269 | 1.432.181 |
| 24/8/2026 | 3,62 | 3,58 | -0,28% | 3,53 | 3,68 | 3,60 | 3,58 | 3,64 | 312 | 1.520.090 |
| 21/8/2026 | 3,54 | 3,59 | +1,41% | 3,54 | 3,64 | 3,59 | 3,56 | 3,59 | 281 | 1.449.380 |
| 20/8/2026 | 3,61 | 3,54 | -1,39% | 3,52 | 3,66 | 3,57 | 3,54 | 3,58 | 306 | 1.551.333 |
| 19/8/2026 | 3,56 | 3,59 | 0,00% | 3,50 | 3,65 | 3,57 | 3,55 | 3,59 | 348 | 1.428.072 |
| 18/8/2026 | 3,57 | 3,59 | +0,28% | 3,52 | 3,66 | 3,58 | 3,56 | 3,59 | 292 | 1.680.825 |
| 17/8/2026 | 3,63 | 3,58 | -0,28% | 3,49 | 3,70 | 3,56 | 3,52 | 3,58 | 557 | 2.241.790 |
| 14/8/2026 | 3,73 | 3,59 | -5,77% | 3,33 | 3,80 | 3,47 | 3,57 | 3,60 | 1.143 | 5.301.695 |
| 13/8/2026 | 3,72 | 3,81 | +1,87% | 3,72 | 3,98 | 3,77 | 3,76 | 3,81 | 237 | 1.433.114 |
| 12/8/2026 | 3,81 | 3,74 | -1,06% | 3,71 | 3,86 | 3,75 | 3,72 | 3,74 | 367 | 1.996.495 |
| 11/8/2026 | 4,01 | 3,78 | -5,74% | 3,77 | 4,04 | 3,86 | 3,78 | 3,82 | 418 | 1.981.174 |
| 10/8/2026 | 4,12 | 4,01 | -1,72% | 3,94 | 4,12 | 3,98 | 3,96 | 4,01 | 364 | 1.690.566 |
| 7/8/2026 | 3,99 | 4,08 | +0,99% | 3,97 | 4,21 | 4,00 | 3,98 | 4,08 | 304 | 1.521.086 |
| 6/8/2026 | 4,06 | 4,04 | +0,75% | 4,00 | 4,11 | 4,04 | 4,00 | 4,04 | 238 | 1.259.268 |
| 5/8/2026 | 4,07 | 4,01 | -0,25% | 4,01 | 4,11 | 4,07 | 4,01 | 4,09 | 242 | 1.280.991 |
| 4/8/2026 | 4,08 | 4,02 | 0,00% | 4,02 | 4,12 | 4,05 | 4,02 | 4,06 | 233 | 1.230.141 |
| 3/8/2026 | 4,09 | 4,02 | +0,25% | 4,00 | 4,10 | 4,04 | 4,02 | 4,09 | 304 | 1.534.782 |
| 31/7/2026 | 4,00 | 4,01 | 0,00% | 4,00 | 4,10 | 4,03 | 4,01 | 4,04 | 172 | 964.336 |
| 30/7/2026 | 3,99 | 4,01 | -0,25% | 3,99 | 4,07 | 4,02 | 4,01 | 4,07 | 191 | 1.095.861 |
| 29/7/2026 | 4,01 | 4,02 | +0,50% | 3,98 | 4,05 | 3,99 | 3,97 | 4,02 | 217 | 1.312.908 |
| 28/7/2026 | 4,04 | 4,00 | -0,99% | 4,00 | 4,13 | 4,04 | 4,00 | 4,02 | 204 | 1.088.881 |
| 27/7/2026 | 3,86 | 4,04 | +4,12% | 3,86 | 4,10 | 4,01 | 4,04 | 4,05 | 310 | 1.800.952 |
| 24/7/2026 | 3,96 | 3,88 | -2,51% | 3,87 | 3,97 | 3,89 | 3,88 | 3,89 | 366 | 1.780.479 |
| 23/7/2026 | 3,97 | 3,98 | -0,75% | 3,94 | 4,00 | 3,96 | 3,95 | 3,98 | 368 | 1.789.798 |
| 22/7/2026 | 4,02 | 4,01 | 0,00% | 3,99 | 4,05 | 4,02 | 4,01 | 4,05 | 255 | 1.425.612 |
| 21/7/2026 | 4,05 | 4,01 | -1,47% | 4,00 | 4,08 | 4,03 | 4,01 | 4,02 | 258 | 1.290.318 |
| 20/7/2026 | 4,14 | 4,07 | -2,63% | 4,06 | 4,21 | 4,10 | 4,07 | 4,11 | 339 | 2.135.406 |
| 17/7/2026 | 4,15 | 4,18 | +1,70% | 4,09 | 4,18 | 4,12 | 4,15 | 4,18 | 228 | 1.344.800 |
| 16/7/2026 | 4,25 | 4,11 | -2,38% | 4,11 | 4,25 | 4,17 | 4,11 | 4,15 | 276 | 1.539.191 |
| 15/7/2026 | 4,26 | 4,21 | +0,24% | 4,19 | 4,26 | 4,20 | 4,21 | 4,22 | 231 | 1.619.579 |
| 14/7/2026 | 4,17 | 4,20 | +1,20% | 4,15 | 4,25 | 4,20 | 4,20 | 4,25 | 233 | 1.292.968 |
| 13/7/2026 | 4,34 | 4,15 | -3,94% | 4,15 | 4,34 | 4,23 | 4,15 | 4,19 | 358 | 1.926.940 |
| 10/7/2026 | 4,17 | 4,32 | +2,13% | 4,17 | 4,35 | 4,29 | 4,29 | 4,33 | 260 | 1.730.237 |
| 9/7/2026 | 4,12 | 4,23 | +3,42% | 4,12 | 4,23 | 4,18 | 4,22 | 4,23 | 303 | 1.522.986 |
| 8/7/2026 | 4,11 | 4,09 | +0,74% | 4,02 | 4,19 | 4,08 | 4,09 | 4,13 | 265 | 1.877.330 |
| 7/7/2026 | 4,15 | 4,06 | -1,22% | 4,02 | 4,16 | 4,08 | 4,04 | 4,08 | 296 | 1.757.064 |
| 6/7/2026 | 4,27 | 4,11 | -3,29% | 4,11 | 4,32 | 4,21 | 4,11 | 4,13 | 353 | 2.185.112 |
| 3/7/2026 | 4,30 | 4,25 | -0,70% | 4,25 | 4,35 | 4,29 | 4,25 | 4,28 | 264 | 1.829.099 |
| 2/7/2026 | 4,22 | 4,28 | +1,42% | 4,22 | 4,28 | 4,26 | 4,26 | 4,28 | 221 | 1.489.687 |
| 1/7/2026 | 4,23 | 4,22 | -0,24% | 4,15 | 4,25 | 4,19 | 4,20 | 4,22 | 322 | 2.058.882 |
| 30/6/2026 | 4,25 | 4,23 | -0,24% | 4,17 | 4,28 | 4,22 | 4,23 | 4,29 | 242 | 1.682.468 |
| 29/6/2026 | 4,30 | 4,24 | -1,85% | 4,24 | 4,31 | 4,27 | 4,24 | 4,29 | 253 | 1.649.743 |
| 26/6/2026 | 4,16 | 4,32 | +3,35% | 4,15 | 4,40 | 4,29 | 4,27 | 4,32 | 362 | 2.307.283 |
| 25/6/2026 | 4,14 | 4,18 | +1,95% | 4,13 | 4,23 | 4,18 | 4,18 | 4,24 | 197 | 1.421.642 |
| 24/6/2026 | 4,15 | 4,10 | -0,49% | 4,10 | 4,20 | 4,13 | 4,10 | 4,17 | 254 | 1.682.940 |
| 23/6/2026 | 4,15 | 4,12 | +0,49% | 4,10 | 4,22 | 4,14 | 4,10 | 4,12 | 283 | 1.807.166 |
| 22/6/2026 | 4,16 | 4,10 | -1,44% | 4,06 | 4,24 | 4,19 | 4,10 | 4,22 | 446 | 3.131.949 |
| 19/6/2026 | 3,92 | 4,16 | +6,67% | 3,91 | 4,18 | 4,09 | 4,12 | 4,16 | 521 | 3.356.561 |
| 18/6/2026 | 3,63 | 3,90 | +8,03% | 3,62 | 3,94 | 3,81 | 3,89 | 3,90 | 396 | 2.225.673 |
| 17/6/2026 | 3,61 | 3,61 | +1,69% | 3,60 | 3,73 | 3,66 | 3,61 | 3,67 | 289 | 1.575.086 |
| 16/6/2026 | 3,61 | 3,55 | -2,47% | 3,54 | 3,64 | 3,58 | 3,55 | 3,60 | 382 | 1.805.431 |
| 15/6/2026 | 3,57 | 3,64 | +2,54% | 3,57 | 3,70 | 3,62 | 3,58 | 3,64 | 424 | 2.003.267 |
| 12/6/2026 | 3,59 | 3,55 | -1,66% | 3,55 | 3,64 | 3,58 | 3,55 | 3,61 | 440 | 2.157.160 |
| 11/6/2026 | 3,54 | 3,61 | +2,56% | 3,50 | 3,61 | 3,55 | 3,58 | 3,61 | 360 | 1.860.853 |
| 10/6/2026 | 3,62 | 3,52 | -3,03% | 3,52 | 3,63 | 3,57 | 3,52 | 3,57 | 404 | 2.159.004 |
| 9/6/2026 | 3,55 | 3,63 | +2,83% | 3,51 | 3,63 | 3,57 | 3,60 | 3,63 | 338 | 2.021.899 |
| 8/6/2026 | 3,56 | 3,53 | -1,67% | 3,45 | 3,57 | 3,51 | 3,51 | 3,53 | 603 | 2.655.582 |
| 5/6/2026 | 3,51 | 3,59 | +2,57% | 3,45 | 3,62 | 3,53 | 3,55 | 3,59 | 459 | 2.090.713 |
| 3/6/2026 | 3,64 | 3,50 | -2,78% | 3,46 | 3,64 | 3,52 | 3,48 | 3,52 | 748 | 4.037.060 |
| 2/6/2026 | 3,76 | 3,60 | -2,70% | 3,60 | 3,77 | 3,65 | 3,60 | 3,63 | 656 | 2.912.438 |
| 1/6/2026 | 3,81 | 3,70 | -1,86% | 3,69 | 3,82 | 3,73 | 3,70 | 3,76 | 584 | 2.809.979 |
| 29/5/2026 | 3,77 | 3,77 | +0,27% | 3,69 | 3,82 | 3,74 | 3,77 | 3,80 | 472 | 2.771.906 |
| 28/5/2026 | 3,77 | 3,76 | +0,80% | 3,71 | 3,83 | 3,76 | 3,76 | 3,77 | 313 | 1.524.386 |
| 27/5/2026 | 3,84 | 3,73 | -2,36% | 3,72 | 3,88 | 3,78 | 3,72 | 3,73 | 491 | 2.539.611 |
| 26/5/2026 | 3,85 | 3,82 | +0,26% | 3,78 | 3,87 | 3,80 | 3,82 | 3,86 | 351 | 1.812.179 |
| 25/5/2026 | 3,84 | 3,81 | -0,52% | 3,81 | 3,88 | 3,83 | 3,81 | 3,88 | 442 | 2.258.214 |
| 22/5/2026 | 3,78 | 3,83 | +1,06% | 3,73 | 3,84 | 3,78 | 3,82 | 3,83 | 312 | 1.660.255 |
| 21/5/2026 | 3,75 | 3,79 | +0,26% | 3,68 | 3,83 | 3,74 | 3,77 | 3,79 | 439 | 2.241.974 |
| 20/5/2026 | 3,60 | 3,78 | +3,85% | 3,59 | 3,78 | 3,68 | 3,75 | 3,78 | 448 | 2.547.694 |
| 19/5/2026 | 3,66 | 3,64 | +0,28% | 3,57 | 3,66 | 3,62 | 3,60 | 3,64 | 403 | 2.064.084 |
| 18/5/2026 | 3,68 | 3,63 | -0,27% | 3,60 | 3,69 | 3,63 | 3,63 | 3,65 | 583 | 3.016.664 |
| 15/5/2026 | 3,68 | 3,64 | -0,82% | 3,60 | 3,73 | 3,66 | 3,64 | 3,65 | 653 | 3.482.529 |
| 14/5/2026 | 3,62 | 3,67 | +2,51% | 3,61 | 3,73 | 3,68 | 3,67 | 3,71 | 465 | 2.536.021 |
| 13/5/2026 | 3,65 | 3,58 | -1,65% | 3,57 | 3,70 | 3,63 | 3,58 | 3,63 | 625 | 3.328.728 |
| 12/5/2026 | 3,80 | 3,64 | -3,96% | 3,64 | 3,81 | 3,69 | 3,64 | 3,69 | 849 | 4.696.995 |
| 11/5/2026 | 3,94 | 3,79 | -3,81% | 3,74 | 3,95 | 3,81 | 3,76 | 3,79 | 1.134 | 5.913.371 |
| 8/5/2026 | 3,95 | 3,94 | -0,25% | 3,88 | 3,98 | 3,92 | 3,90 | 3,94 | 632 | 3.320.465 |
| 7/5/2026 | 4,07 | 3,95 | -1,74% | 3,91 | 4,10 | 3,95 | 3,92 | 3,95 | 599 | 3.114.395 |
| 6/5/2026 | 3,88 | 4,02 | +3,61% | 3,88 | 4,02 | 3,97 | 3,99 | 4,02 | 420 | 2.651.501 |
| 5/5/2026 | 3,97 | 3,88 | -1,52% | 3,88 | 3,99 | 3,92 | 3,88 | 3,92 | 601 | 3.045.785 |
| 4/5/2026 | 4,00 | 3,94 | -1,50% | 3,89 | 4,04 | 3,95 | 3,94 | 3,97 | 781 | 4.404.547 |
| 30/4/2026 | 3,89 | 4,00 | +1,78% | 3,89 | 4,00 | 3,96 | 3,98 | 4,00 | 539 | 3.102.098 |
| 29/4/2026 | 3,95 | 3,93 | 0,00% | 3,88 | 3,99 | 3,92 | 3,89 | 3,93 | 651 | 3.247.834 |
| 28/4/2026 | 3,97 | 3,93 | -1,01% | 3,89 | 3,99 | 3,93 | 3,93 | 3,99 | 713 | 3.869.637 |
| 27/4/2026 | 4,05 | 3,97 | -1,24% | 3,94 | 4,05 | 3,98 | 3,96 | 3,97 | 917 | 4.865.658 |
| 24/4/2026 | 4,09 | 4,02 | -0,50% | 3,99 | 4,09 | 4,02 | 4,01 | 4,02 | 658 | 3.512.871 |
| 23/4/2026 | 4,14 | 4,04 | -2,88% | 4,01 | 4,14 | 4,06 | 4,04 | 4,06 | 662 | 3.817.154 |
| 22/4/2026 | 4,20 | 4,16 | -2,12% | 4,10 | 4,25 | 4,16 | 4,11 | 4,16 | 718 | 3.558.186 |
| 20/4/2026 | 4,27 | 4,25 | 0,00% | 4,17 | 4,27 | 4,20 | 4,24 | 4,25 | 560 | 3.361.486 |
| 17/4/2026 | 4,24 | 4,25 | +1,19% | 4,21 | 4,28 | 4,23 | 4,21 | 4,25 | 399 | 2.399.549 |
| 16/4/2026 | 4,18 | 4,20 | -0,71% | 4,17 | 4,24 | 4,19 | 4,19 | 4,20 | 491 | 2.944.168 |
| 15/4/2026 | 4,26 | 4,23 | +0,48% | 4,19 | 4,28 | 4,22 | 4,21 | 4,23 | 620 | 3.412.249 |
| 14/4/2026 | 4,13 | 4,21 | +2,43% | 4,13 | 4,25 | 4,19 | 4,20 | 4,21 | 477 | 3.230.270 |
| 13/4/2026 | 4,07 | 4,11 | +0,74% | 4,00 | 4,18 | 4,06 | 4,11 | 4,17 | 762 | 4.709.648 |
| 10/4/2026 | 4,16 | 4,08 | -2,63% | 4,06 | 4,16 | 4,10 | 4,08 | 4,12 | 923 | 4.780.982 |
| 9/4/2026 | 4,23 | 4,19 | +0,24% | 4,09 | 4,23 | 4,14 | 4,18 | 4,19 | 687 | 4.053.267 |
| 8/4/2026 | 4,10 | 4,18 | +1,95% | 4,10 | 4,28 | 4,21 | 4,18 | 4,22 | 588 | 3.308.496 |
| 7/4/2026 | 4,21 | 4,10 | -1,68% | 4,01 | 4,21 | 4,07 | 4,04 | 4,10 | 677 | 4.017.995 |
| 6/4/2026 | 4,10 | 4,17 | +1,46% | 4,06 | 4,26 | 4,16 | 4,14 | 4,17 | 732 | 4.674.159 |
| 2/4/2026 | 4,06 | 4,11 | +0,49% | 3,98 | 4,12 | 4,04 | 4,07 | 4,11 | 576 | 3.783.563 |
| 1/4/2026 | 4,02 | 4,09 | +1,74% | 3,97 | 4,13 | 4,03 | 4,07 | 4,09 | 874 | 4.775.668 |
| 31/3/2026 | 3,89 | 4,02 | +3,88% | 3,89 | 4,03 | 3,97 | 4,01 | 4,02 | 921 | 6.300.212 |
| 30/3/2026 | 4,18 | 3,87 | -6,30% | 3,82 | 4,25 | 3,94 | 3,87 | 3,90 | 2.295 | 14.085.695 |
| 27/3/2026 | 4,66 | 4,13 | -12,50% | 4,06 | 4,68 | 4,29 | 4,13 | 4,17 | 2.590 | 16.427.615 |
| 26/3/2026 | 4,73 | 4,72 | -0,21% | 4,67 | 4,75 | 4,70 | 4,69 | 4,72 | 499 | 3.020.198 |
| 25/3/2026 | 4,65 | 4,73 | +1,72% | 4,65 | 4,75 | 4,71 | 4,73 | 4,74 | 448 | 2.468.851 |
| 24/3/2026 | 4,75 | 4,65 | -2,11% | 4,62 | 4,75 | 4,67 | 4,65 | 4,69 | 572 | 3.445.552 |
| 23/3/2026 | 4,58 | 4,75 | +4,86% | 4,55 | 4,75 | 4,67 | 4,71 | 4,75 | 520 | 3.453.874 |
| 20/3/2026 | 4,66 | 4,53 | -3,00% | 4,51 | 4,67 | 4,56 | 4,53 | 4,57 | 852 | 4.983.017 |
| 19/3/2026 | 4,63 | 4,67 | +0,21% | 4,56 | 4,67 | 4,59 | 4,64 | 4,67 | 606 | 3.629.670 |
| 18/3/2026 | 4,71 | 4,66 | -0,43% | 4,64 | 4,78 | 4,68 | 4,64 | 4,66 | 469 | 2.766.451 |
| 17/3/2026 | 4,72 | 4,68 | -1,06% | 4,67 | 4,76 | 4,70 | 4,68 | 4,74 | 457 | 2.562.741 |
| 16/3/2026 | 4,64 | 4,73 | +2,83% | 4,59 | 4,75 | 4,66 | 4,69 | 4,73 | 592 | 3.882.985 |
| 13/3/2026 | 4,67 | 4,60 | -1,71% | 4,55 | 4,71 | 4,61 | 4,58 | 4,60 | 981 | 6.467.659 |
| 12/3/2026 | 4,79 | 4,68 | -1,68% | 4,59 | 4,79 | 4,64 | 4,67 | 4,68 | 780 | 4.934.184 |
| 11/3/2026 | 4,79 | 4,76 | -1,65% | 4,71 | 4,82 | 4,76 | 4,76 | 4,80 | 516 | 2.672.900 |
| 10/3/2026 | 4,67 | 4,84 | +3,64% | 4,66 | 4,84 | 4,77 | 4,80 | 4,84 | 567 | 3.779.864 |
| 9/3/2026 | 4,66 | 4,67 | +0,21% | 4,59 | 4,70 | 4,63 | 4,67 | 4,70 | 882 | 5.255.068 |
| 6/3/2026 | 4,77 | 4,66 | -0,85% | 4,62 | 4,78 | 4,67 | 4,65 | 4,77 | 1.065 | 8.176.448 |
| 5/3/2026 | 4,73 | 4,70 | -0,21% | 4,69 | 4,76 | 4,71 | 4,69 | 4,74 | 899 | 5.409.852 |